股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-27 | 6.40 | 6.62 | 6.15 | 6.33 | 159285 | 1009148 | -0.14 | -2.16% |
| 2009-11-26 | 6.85 | 6.95 | 6.46 | 6.47 | 253828 | 1691520 | -0.45 | -6.50% |
| 2009-11-25 | 6.65 | 6.97 | 6.47 | 6.92 | 279815 | 1878231 | 0.20 | 2.98% |
| 2009-11-24 | 7.26 | 7.30 | 6.54 | 6.72 | 351744 | 2468103 | -0.53 | -7.31% |
| 2009-11-23 | 7.21 | 7.31 | 7.10 | 7.25 | 236388 | 1707307 | 0.06 | 0.83% |
| 2009-11-20 | 7.13 | 7.36 | 7.05 | 7.19 | 245433 | 1764001 | 0.00 | 0.00% |
| 2009-11-19 | 7.14 | 7.25 | 7.01 | 7.19 | 272913 | 1943570 | 0.04 | 0.56% |
| 2009-11-18 | 7.00 | 7.27 | 6.93 | 7.15 | 309785 | 2205946 | 0.04 | 0.56% |
| 2009-11-17 | 7.09 | 7.65 | 6.74 | 7.11 | 768438 | 5533493 | 0.10 | 1.43% |
| 2009-11-16 | 6.30 | 7.01 | 6.10 | 7.01 | 863538 | 5715137 | 0.64 | 10.05% |
| 2009-11-11 | 5.73 | 6.37 | 5.73 | 6.37 | 604389 | 3737214 | 0.58 | 10.02% |
| 2009-11-10 | 5.83 | 5.85 | 5.71 | 5.79 | 159109 | 917541 | -0.03 | -0.52% |
| 2009-11-09 | 5.63 | 5.88 | 5.60 | 5.82 | 200621 | 1162058 | 0.13 | 2.29% |
| 2009-11-06 | 5.75 | 5.82 | 5.68 | 5.69 | 239660 | 1374281 | -0.08 | -1.39% |
| 2009-11-05 | 5.74 | 5.87 | 5.62 | 5.77 | 357673 | 2047709 | -0.11 | -1.87% |
| 2009-11-04 | 6.10 | 6.17 | 5.71 | 5.88 | 507294 | 3020558 | -0.14 | -2.33% |
| 2009-11-03 | 5.44 | 6.02 | 5.40 | 6.02 | 371221 | 2182494 | 0.55 | 10.05% |
| 2009-11-02 | 5.19 | 5.54 | 5.17 | 5.47 | 168818 | 907975 | 0.05 | 0.92% |
| 2009-10-30 | 5.55 | 5.60 | 5.40 | 5.42 | 182899 | 1008412 | -0.07 | -1.27% |
| 2009-10-29 | 5.40 | 5.62 | 5.30 | 5.49 | 215645 | 1183400 | -0.01 | -0.18% |
| 2009-10-28 | 5.61 | 5.68 | 5.34 | 5.50 | 227079 | 1246589 | -0.15 | -2.65% |
| 2009-10-27 | 5.70 | 5.75 | 5.50 | 5.65 | 228470 | 1289176 | -0.12 | -2.08% |
| 2009-10-26 | 5.72 | 5.86 | 5.64 | 5.77 | 250330 | 1432651 | 0.00 | 0.00% |
| 2009-10-23 | 5.90 | 5.98 | 5.67 | 5.77 | 455525 | 2633675 | -0.13 | -2.20% |
| 2009-10-22 | 5.81 | 6.26 | 5.77 | 5.90 | 528862 | 3156654 | 0.00 | 0.00% |
| 2009-10-21 | 5.75 | 6.19 | 5.73 | 5.90 | 865114 | 5173554 | 0.27 | 4.80% |
| 2009-10-20 | 5.41 | 5.63 | 5.17 | 5.63 | 534003 | 2912604 | 0.51 | 9.96% |
| 2009-10-19 | 4.87 | 5.15 | 4.84 | 5.12 | 226238 | 1136788 | 0.29 | 6.00% |
| 2009-10-16 | 4.84 | 4.87 | 4.71 | 4.83 | 73551 | 352293 | -0.04 | -0.82% |
| 2009-10-15 | 4.74 | 4.90 | 4.71 | 4.87 | 109844 | 529199 | 0.16 | 3.40% |
| 2009-10-14 | 4.73 | 4.81 | 4.68 | 4.71 | 95773 | 454189 | -0.04 | -0.84% |
| 2009-10-13 | 4.88 | 4.88 | 4.69 | 4.75 | 146169 | 699600 | 0.08 | 1.71% |
| 2009-10-12 | 4.51 | 4.69 | 4.43 | 4.67 | 80567 | 368177 | 0.18 | 4.01% |
| 2009-10-09 | 4.33 | 4.53 | 4.33 | 4.49 | 39754 | 176811 | 0.20 | 4.66% |
| 2009-09-30 | 4.27 | 4.35 | 4.27 | 4.29 | 27643 | 119209 | 0.05 | 1.18% |
| 2009-09-29 | 4.35 | 4.39 | 4.15 | 4.24 | 47627 | 202997 | -0.13 | -2.98% |
| 2009-09-28 | 4.54 | 4.59 | 4.31 | 4.37 | 40984 | 183095 | -0.16 | -3.53% |
| N 2009-09-25 | 4.54 | 4.58 | 4.46 | 4.53 | 34526 | 155893 | -0.01 | -0.22% |
| N 2009-09-24 | 4.56 | 4.65 | 4.40 | 4.54 | 49825 | 226220 | -0.02 | -0.44% |
| N 2009-09-23 | 4.70 | 4.76 | 4.52 | 4.56 | 61992 | 286098 | -0.14 | -2.98% |
| 2009-09-22 | 4.86 | 4.98 | 4.68 | 4.70 | 74185 | 358492 | -0.18 | -3.69% |
| 2009-09-21 | 4.67 | 4.90 | 4.64 | 4.88 | 76616 | 364993 | 0.14 | 2.95% |
| 2009-09-18 | 4.96 | 5.02 | 4.68 | 4.74 | 141164 | 690633 | -0.30 | -5.95% |
| 2009-09-17 | 5.00 | 5.13 | 4.93 | 5.04 | 271191 | 1363983 | 0.18 | 3.70% |
| 2009-09-16 | 4.70 | 4.86 | 4.58 | 4.86 | 104798 | 492940 | 0.12 | 2.53% |
| 2009-09-15 | 4.66 | 4.80 | 4.57 | 4.74 | 106215 | 497799 | 0.09 | 1.94% |
| 2009-09-14 | 4.57 | 4.66 | 4.55 | 4.65 | 81319 | 375839 | 0.10 | 2.20% |
| 2009-09-11 | 4.48 | 4.58 | 4.47 | 4.55 | 75383 | 342430 | 0.05 | 1.11% |
| 2009-09-10 | 4.50 | 4.54 | 4.45 | 4.50 | 49787 | 224006 | -0.01 | -0.22% |
| 2009-09-09 | 4.50 | 4.56 | 4.46 | 4.51 | 60314 | 271782 | 0.00 | 0.00% |
| 2009-09-08 | 4.46 | 4.52 | 4.38 | 4.51 | 60345 | 269827 | 0.05 | 1.12% |
| 2009-09-07 | 4.46 | 4.54 | 4.41 | 4.46 | 65712 | 294721 | -0.01 | -0.22% |
| 2009-09-04 | 4.34 | 4.48 | 4.32 | 4.47 | 66701 | 293949 | 0.11 | 2.52% |
| 2009-09-03 | 4.18 | 4.39 | 4.11 | 4.36 | 57120 | 244884 | 0.19 | 4.56% |
| 2009-09-02 | 4.21 | 4.29 | 4.09 | 4.17 | 57329 | 240090 | -0.07 | -1.65% |
| 2009-09-01 | 4.22 | 4.32 | 4.18 | 4.24 | 46814 | 198972 | 0.02 | 0.47% |
| 2009-08-31 | 4.48 | 4.48 | 4.18 | 4.22 | 58845 | 253969 | -0.32 | -7.05% |
| 2009-08-28 | 4.64 | 4.69 | 4.45 | 4.54 | 57483 | 260381 | -0.12 | -2.58% |
| 2009-08-27 | 4.55 | 4.76 | 4.52 | 4.66 | 82378 | 383831 | 0.08 | 1.75% |
| 2009-08-26 | 4.38 | 4.61 | 4.34 | 4.58 | 81689 | 370788 | 0.18 | 4.09% |
| 2009-08-25 | 4.52 | 4.52 | 4.28 | 4.40 | 87970 | 383466 | -0.12 | -2.65% |
| 2009-08-24 | 4.51 | 4.59 | 4.45 | 4.52 | 79515 | 359657 | 0.00 | 0.00% |
| 2009-08-21 | 4.42 | 4.56 | 4.35 | 4.52 | 85294 | 379668 | 0.09 | 2.03% |
| 2009-08-20 | 4.21 | 4.43 | 4.21 | 4.43 | 56717 | 246233 | 0.19 | 4.48% |
| 2009-08-19 | 4.45 | 4.49 | 4.20 | 4.24 | 58213 | 252708 | -0.20 | -4.50% |
| 2009-08-18 | 4.25 | 4.48 | 4.17 | 4.44 | 68297 | 296167 | 0.18 | 4.22% |
| 2009-08-17 | 4.51 | 4.65 | 4.20 | 4.26 | 86468 | 387185 | -0.24 | -5.33% |
| N 2009-08-14 | 4.88 | 4.88 | 4.50 | 4.50 | 74370 | 346039 | -0.35 | -7.22% |
| 2009-08-13 | 4.80 | 4.89 | 4.70 | 4.85 | 51650 | 249135 | 0.05 | 1.04% |
| 2009-08-12 | 5.14 | 5.18 | 4.78 | 4.80 | 82348 | 409819 | -0.36 | -6.98% |
| 2009-08-11 | 5.21 | 5.23 | 5.10 | 5.16 | 59234 | 305460 | -0.01 | -0.19% |
| 2009-08-10 | 5.03 | 5.21 | 5.01 | 5.17 | 102383 | 523528 | 0.19 | 3.81% |
| 2009-08-07 | 5.15 | 5.24 | 4.95 | 4.98 | 96022 | 489760 | -0.22 | -4.23% |
| 2009-08-06 | 5.16 | 5.31 | 5.09 | 5.20 | 110580 | 574535 | -0.06 | -1.14% |
| 2009-08-05 | 5.41 | 5.41 | 5.09 | 5.26 | 155999 | 820485 | -0.16 | -2.95% |
| 2009-08-04 | 5.34 | 5.51 | 5.19 | 5.42 | 250988 | 1344105 | 0.11 | 2.07% |
| 2009-08-03 | 5.03 | 5.38 | 5.02 | 5.31 | 231944 | 1221663 | 0.29 | 5.78% |
| 2009-07-31 | 4.82 | 5.02 | 4.82 | 5.02 | 112280 | 554853 | 0.21 | 4.37% |
| 2009-07-30 | 4.79 | 4.90 | 4.66 | 4.81 | 113567 | 543197 | 0.04 | 0.84% |
| 2009-07-29 | 5.10 | 5.13 | 4.65 | 4.77 | 151863 | 755716 | -0.38 | -7.38% |
| 2009-07-28 | 5.10 | 5.17 | 5.03 | 5.15 | 132961 | 676081 | 0.02 | 0.39% |
| 2009-07-27 | 5.07 | 5.13 | 5.05 | 5.13 | 95448 | 485142 | 0.07 | 1.38% |
| 2009-07-24 | 5.26 | 5.28 | 4.89 | 5.06 | 156143 | 795584 | -0.18 | -3.44% |
| 2009-07-23 | 5.37 | 5.46 | 5.21 | 5.24 | 130450 | 694365 | -0.09 | -1.69% |
| 2009-07-22 | 5.19 | 5.43 | 5.17 | 5.33 | 166073 | 885222 | 0.13 | 2.50% |
| 2009-07-21 | 5.26 | 5.33 | 5.15 | 5.20 | 145933 | 765570 | -0.07 | -1.33% |
| 2009-07-20 | 5.31 | 5.35 | 5.11 | 5.27 | 201614 | 1047112 | -0.03 | -0.57% |
| N 2009-07-17 | 5.40 | 5.55 | 5.20 | 5.30 | 282384 | 1509971 | 0.04 | 0.76% |
| N 2009-07-16 | 5.20 | 5.29 | 5.09 | 5.26 | 154309 | 800217 | 0.11 | 2.14% |
| 2009-07-15 | 4.99 | 5.30 | 4.97 | 5.15 | 220428 | 1134285 | 0.15 | 3.00% |
| 2009-07-14 | 4.93 | 5.00 | 4.80 | 5.00 | 175046 | 858551 | 0.12 | 2.46% |
| 2009-07-13 | 4.73 | 4.94 | 4.72 | 4.88 | 178203 | 866357 | 0.15 | 3.17% |
| 2009-07-10 | 4.59 | 4.96 | 4.54 | 4.73 | 292024 | 1405368 | 0.14 | 3.05% |
| 2009-07-09 | 4.60 | 4.66 | 4.51 | 4.59 | 149576 | 684293 | 0.00 | 0.00% |
| 2009-07-08 | 4.43 | 4.60 | 4.37 | 4.59 | 206481 | 933789 | 0.15 | 3.38% |
| 2009-07-07 | 4.32 | 4.49 | 4.30 | 4.44 | 180992 | 798575 | 0.12 | 2.78% |
| 2009-07-06 | 4.32 | 4.36 | 4.26 | 4.32 | 106007 | 456019 | -0.01 | -0.23% |
| 2009-07-03 | 4.24 | 4.38 | 4.21 | 4.33 | 138072 | 593763 | 0.08 | 1.88% |
| 2009-07-02 | 4.23 | 4.28 | 4.20 | 4.25 | 66447 | 281436 | 0.04 | 0.95% |
| 2009-07-01 | 4.18 | 4.27 | 4.17 | 4.21 | 70743 | 298609 | 0.01 | 0.24% |
| 2009-06-30 | 4.28 | 4.35 | 4.19 | 4.20 | 81531 | 348422 | -0.09 | -2.10% |
| 2009-06-29 | 4.31 | 4.39 | 4.24 | 4.29 | 165710 | 714296 | -0.12 | -2.72% |
| 2009-06-25 | 4.20 | 4.45 | 4.19 | 4.41 | 238954 | 1028763 | 0.22 | 5.25% |
| 2009-06-24 | 4.17 | 4.22 | 4.14 | 4.19 | 65899 | 276211 | 0.03 | 0.72% |
| 2009-06-23 | 4.15 | 4.22 | 4.10 | 4.16 | 76272 | 317045 | -0.03 | -0.72% |
| 2009-06-22 | 4.25 | 4.28 | 4.17 | 4.19 | 94300 | 398763 | -0.03 | -0.71% |
| 2009-06-19 | 4.18 | 4.25 | 4.13 | 4.22 | 121011 | 507748 | 0.04 | 0.96% |
| 2009-06-18 | 4.20 | 4.21 | 4.15 | 4.18 | 68051 | 284318 | -0.02 | -0.48% |
| 2009-06-17 | 4.10 | 4.22 | 4.09 | 4.20 | 104125 | 433803 | 0.09 | 2.19% |
| 2009-06-16 | 4.16 | 4.18 | 4.06 | 4.11 | 54306 | 223571 | -0.08 | -1.91% |
| 2009-06-15 | 4.05 | 4.19 | 4.03 | 4.19 | 75274 | 310922 | 0.14 | 3.46% |
| 2009-06-12 | 4.20 | 4.22 | 4.00 | 4.05 | 99732 | 408276 | -0.15 | -3.57% |
| 2009-06-11 | 4.23 | 4.31 | 4.15 | 4.20 | 131108 | 556258 | -0.03 | -0.71% |
| 2009-06-10 | 4.17 | 4.24 | 4.14 | 4.23 | 122916 | 515925 | 0.05 | 1.20% |
| 2009-06-09 | 4.07 | 4.20 | 4.05 | 4.18 | 127509 | 526332 | 0.11 | 2.70% |
| 2009-06-08 | 4.06 | 4.10 | 4.03 | 4.07 | 59128 | 240612 | -0.01 | -0.24% |
| 2009-06-05 | 4.15 | 4.15 | 4.07 | 4.08 | 54265 | 222227 | -0.07 | -1.69% |
| 2009-06-04 | 4.14 | 4.18 | 4.03 | 4.15 | 96222 | 394321 | -0.02 | -0.48% |
| 2009-06-03 | 4.24 | 4.26 | 4.15 | 4.17 | 114699 | 480867 | -0.03 | -0.71% |
| 2009-06-02 | 4.09 | 4.20 | 4.07 | 4.20 | 121053 | 499011 | 0.12 | 2.94% |
| 2009-06-01 | 4.05 | 4.09 | 4.04 | 4.08 | 69266 | 282011 | 0.03 | 0.74% |
